Sparta Infra Fundo Investimento Cotas Fundos Incentivados Investimento Infraestrutura Renda Fi Cr Pr (BVMF:JURO11)
Brazil · Delayed Price · Currency is BRL 102.20
+0.25 (0.25%)
Last updated: Apr 2, 2026, 1:02 PM GMT-3
BVMF:JURO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 102.72 | 102.72 | 101.60 | 101.95 | 101.95 | -1.24% | 30,857 |
| Mar 31, 2026 | 102.88 | 103.34 | 102.59 | 103.23 | 102.23 | 0.34% | 31,456 |
| Mar 30, 2026 | 102.48 | 102.96 | 102.25 | 102.88 | 101.88 | 0.39% | 35,780 |
| Mar 27, 2026 | 102.44 | 102.73 | 102.33 | 102.48 | 101.49 | -0.07% | 38,650 |
| Mar 26, 2026 | 102.85 | 102.85 | 102.25 | 102.55 | 101.56 | -0.34% | 34,736 |
| Mar 25, 2026 | 102.20 | 102.92 | 102.16 | 102.90 | 101.90 | 0.72% | 35,406 |
| Mar 24, 2026 | 102.52 | 102.52 | 102.00 | 102.16 | 101.17 | -0.35% | 32,405 |
| Mar 23, 2026 | 102.70 | 102.96 | 102.10 | 102.52 | 101.53 | -0.18% | 35,880 |
| Mar 20, 2026 | 102.11 | 102.85 | 102.11 | 102.70 | 101.71 | -0.18% | 26,084 |
| Mar 19, 2026 | 102.98 | 102.99 | 102.13 | 102.89 | 101.89 | -0.10% | 26,399 |
| Mar 18, 2026 | 102.71 | 102.99 | 102.71 | 102.99 | 101.99 | 0.27% | 25,516 |
| Mar 17, 2026 | 102.04 | 102.99 | 101.53 | 102.71 | 101.72 | 0.67% | 56,517 |
| Mar 16, 2026 | 102.17 | 102.62 | 102.00 | 102.03 | 101.04 | -0.14% | 41,505 |
| Mar 13, 2026 | 102.78 | 102.78 | 102.11 | 102.17 | 101.18 | -0.62% | 37,974 |
| Mar 12, 2026 | 101.78 | 102.89 | 101.78 | 102.81 | 101.81 | 1.01% | 29,916 |
| Mar 11, 2026 | 102.20 | 102.36 | 101.75 | 101.78 | 100.79 | -0.41% | 39,359 |
| Mar 10, 2026 | 102.90 | 102.90 | 101.98 | 102.20 | 101.21 | 0.24% | 30,477 |
| Mar 9, 2026 | 102.12 | 102.61 | 101.35 | 101.96 | 100.97 | -0.38% | 44,438 |
| Mar 6, 2026 | 102.10 | 102.75 | 101.85 | 102.35 | 101.36 | 0.24% | 51,192 |
| Mar 5, 2026 | 103.00 | 103.00 | 102.00 | 102.10 | 101.11 | -0.91% | 46,751 |
| Mar 4, 2026 | 102.57 | 103.25 | 102.05 | 103.04 | 102.04 | 0.46% | 42,386 |
| Mar 3, 2026 | 102.58 | 102.75 | 101.80 | 102.57 | 101.58 | 0.07% | 54,631 |
| Mar 2, 2026 | 103.50 | 104.44 | 101.74 | 102.50 | 101.51 | -1.91% | 77,762 |
| Feb 27, 2026 | 102.92 | 104.50 | 102.65 | 104.50 | 102.50 | 1.85% | 50,595 |
| Feb 26, 2026 | 102.50 | 103.10 | 102.12 | 102.60 | 100.63 | 0.10% | 48,030 |
| Feb 25, 2026 | 102.95 | 103.43 | 102.50 | 102.50 | 100.54 | -0.40% | 48,999 |
| Feb 24, 2026 | 103.00 | 103.50 | 102.75 | 102.91 | 100.94 | -0.18% | 47,287 |
| Feb 23, 2026 | 103.17 | 103.20 | 102.72 | 103.10 | 101.12 | 0.02% | 53,007 |
| Feb 20, 2026 | 103.19 | 103.20 | 102.83 | 103.08 | 101.10 | -0.11% | 37,169 |
| Feb 19, 2026 | 103.00 | 103.19 | 102.84 | 103.19 | 101.21 | 0.18% | 37,110 |
| Feb 18, 2026 | 103.03 | 103.14 | 102.82 | 103.00 | 101.03 | 0.15% | 25,760 |
| Feb 13, 2026 | 102.83 | 103.15 | 102.82 | 102.85 | 100.88 | 0.03% | 35,859 |
| Feb 12, 2026 | 103.13 | 103.94 | 102.70 | 102.82 | 100.85 | -0.30% | 59,763 |
| Feb 11, 2026 | 102.76 | 103.16 | 102.76 | 103.13 | 101.15 | -0.06% | 32,123 |
| Feb 10, 2026 | 102.81 | 103.19 | 102.51 | 103.19 | 101.21 | 0.15% | 36,691 |
| Feb 9, 2026 | 102.95 | 103.29 | 102.54 | 103.04 | 101.07 | 0.09% | 40,081 |
| Feb 6, 2026 | 103.30 | 103.46 | 102.75 | 102.95 | 100.98 | 0.19% | 31,233 |
| Feb 5, 2026 | 102.53 | 103.25 | 102.53 | 102.75 | 100.78 | -0.18% | 34,796 |
| Feb 4, 2026 | 103.75 | 103.94 | 102.61 | 102.94 | 100.97 | -0.53% | 48,875 |
| Feb 3, 2026 | 103.76 | 104.72 | 103.49 | 103.49 | 101.51 | -0.26% | 52,693 |
| Feb 2, 2026 | 104.91 | 104.91 | 103.36 | 103.76 | 101.77 | -1.18% | 48,625 |
| Jan 30, 2026 | 103.72 | 105.00 | 103.72 | 105.00 | 102.01 | 1.23% | 70,299 |
| Jan 29, 2026 | 104.70 | 104.85 | 103.50 | 103.72 | 100.76 | -1.08% | 57,580 |
| Jan 28, 2026 | 103.53 | 104.85 | 103.00 | 104.85 | 101.86 | 1.27% | 65,086 |
| Jan 27, 2026 | 104.00 | 104.30 | 103.25 | 103.53 | 100.58 | -0.45% | 56,546 |
| Jan 26, 2026 | 104.00 | 104.38 | 103.50 | 104.00 | 101.04 | 0.27% | 50,886 |
| Jan 23, 2026 | 103.62 | 104.00 | 103.06 | 103.72 | 100.76 | 0.10% | 40,657 |
| Jan 22, 2026 | 103.41 | 103.62 | 102.90 | 103.62 | 100.67 | 0.70% | 41,713 |
| Jan 21, 2026 | 102.85 | 103.40 | 102.21 | 102.90 | 99.97 | 0.05% | 39,768 |
| Jan 20, 2026 | 102.85 | 103.25 | 101.81 | 102.85 | 99.92 | -0.10% | 37,890 |